Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 33.80 | 33.83 | 32.67 | 33.01 | 767,985 | -0.83(-2.45%) |
Jul 28, 2017 | 34.51 | 34.51 | 33.57 | 33.84 | 606,581 | -0.90(-2.59%) |
Jul 27, 2017 | 35.00 | 35.20 | 34.18 | 34.74 | 478,897 | -0.27(-0.77%) |
Jul 26, 2017 | 34.97 | 35.02 | 34.28 | 35.01 | 514,055 | +0.05(+0.14%) |
Jul 25, 2017 | 34.82 | 35.49 | 34.66 | 34.96 | 408,049 | +0.34(+0.98%) |
Jul 24, 2017 | 34.98 | 35.05 | 34.46 | 34.62 | 339,929 | -0.32(-0.92%) |
Jul 21, 2017 | 35.15 | 35.20 | 34.73 | 34.94 | 418,111 | -0.08(-0.23%) |
Jul 20, 2017 | 34.50 | 35.15 | 34.31 | 35.02 | 490,759 | +0.60(+1.74%) |
Jul 19, 2017 | 34.25 | 34.95 | 34.13 | 34.42 | 625,788 | +0.01(+0.03%) |
Jul 18, 2017 | 34.39 | 34.55 | 33.85 | 34.41 | 392,829 | -0.08(-0.23%) |
Jul 17, 2017 | 35.02 | 35.06 | 34.39 | 34.49 | 473,856 | -0.59(-1.68%) |
Jul 14, 2017 | 35.20 | 35.65 | 35.07 | 35.08 | 261,713 | -0.17(-0.48%) |
Jul 13, 2017 | 35.48 | 35.48 | 34.57 | 35.25 | 580,935 | -0.24(-0.68%) |
Jul 12, 2017 | 35.01 | 35.68 | 34.98 | 35.49 | 429,349 | +0.77(+2.22%) |
Jul 11, 2017 | 34.23 | 34.77 | 34.14 | 34.72 | 325,983 | +0.40(+1.17%) |
Jul 10, 2017 | 34.86 | 34.86 | 34.24 | 34.32 | 339,948 | -0.54(-1.55%) |
Jul 07, 2017 | 34.60 | 34.93 | 34.42 | 34.86 | 391,182 | +0.33(+0.96%) |
Jul 06, 2017 | 34.70 | 34.84 | 34.40 | 34.53 | 317,787 | -0.33(-0.95%) |
Jul 05, 2017 | 35.06 | 35.06 | 34.59 | 34.86 | 387,634 | -0.21(-0.60%) |
Jul 03, 2017 | 35.05 | 35.26 | 34.55 | 35.07 | 231,995 | +0.19(+0.54%) |
Jun 30, 2017 | 35.06 | 35.23 | 34.74 | 34.88 | 424,495 | -0.08(-0.23%) |
Jun 29, 2017 | 35.57 | 35.78 | 34.60 | 34.96 | 639,105 | -0.68(-1.91%) |
Jun 28, 2017 | 35.60 | 36.40 | 35.54 | 35.64 | 680,887 | +0.14(+0.39%) |
Jun 27, 2017 | 35.43 | 36.25 | 35.24 | 35.50 | 625,515 | -0.04(-0.11%) |
Jun 26, 2017 | 37.00 | 37.25 | 35.50 | 35.54 | 791,357 | -1.46(-3.95%) |
Jun 23, 2017 | 36.95 | 37.69 | 36.65 | 37.00 | 1,203,228 | +0.10(+0.27%) |
Jun 22, 2017 | 36.96 | 37.19 | 36.60 | 36.90 | 469,038 | +0.00(+0.00%) |
Jun 21, 2017 | 37.50 | 37.83 | 36.71 | 36.90 | 528,092 | -0.70(-1.86%) |
Jun 20, 2017 | 38.23 | 38.25 | 37.36 | 37.60 | 448,643 | -0.71(-1.85%) |
Jun 19, 2017 | 38.01 | 38.45 | 37.70 | 38.31 | 553,141 | +0.41(+1.08%) |
Jun 16, 2017 | 37.64 | 38.12 | 37.44 | 37.90 | 686,202 | +0.18(+0.48%) |
Jun 15, 2017 | 37.39 | 37.74 | 37.09 | 37.72 | 722,805 | +0.16(+0.43%) |
Jun 14, 2017 | 38.50 | 38.55 | 37.44 | 37.56 | 773,031 | -0.84(-2.19%) |
Jun 13, 2017 | 38.81 | 38.81 | 38.14 | 38.40 | 677,639 | -0.51(-1.31%) |
Jun 12, 2017 | 39.04 | 39.40 | 38.28 | 38.91 | 734,839 | -0.34(-0.87%) |
Jun 09, 2017 | 39.18 | 39.52 | 38.46 | 39.25 | 922,523 | +0.07(+0.18%) |
Jun 08, 2017 | 37.95 | 39.57 | 37.55 | 39.18 | 1,127,788 | +1.24(+3.27%) |
Jun 07, 2017 | 37.80 | 38.11 | 37.68 | 37.94 | 442,665 | +0.21(+0.56%) |
Jun 06, 2017 | 37.33 | 38.16 | 37.08 | 37.73 | 545,087 | +0.29(+0.77%) |
Jun 05, 2017 | 37.73 | 37.92 | 37.33 | 37.44 | 337,747 | -0.33(-0.87%) |
Jun 02, 2017 | 37.65 | 37.98 | 37.49 | 37.77 | 553,686 | +0.17(+0.45%) |
Jun 01, 2017 | 37.24 | 37.61 | 37.11 | 37.60 | 808,859 | +0.58(+1.57%) |
May 31, 2017 | 36.87 | 37.05 | 36.09 | 37.02 | 743,615 | +0.12(+0.33%) |
May 30, 2017 | 37.60 | 37.60 | 36.75 | 36.90 | 655,197 | -0.66(-1.76%) |
May 26, 2017 | 37.78 | 37.86 | 37.36 | 37.56 | 314,399 | -0.30(-0.79%) |
May 25, 2017 | 37.93 | 38.24 | 37.81 | 37.86 | 590,198 | -0.03(-0.08%) |
May 24, 2017 | 37.61 | 38.00 | 37.25 | 37.89 | 734,008 | +0.86(+2.32%) |
May 23, 2017 | 37.89 | 37.94 | 36.95 | 37.03 | 724,149 | -0.87(-2.30%) |
May 22, 2017 | 37.84 | 38.28 | 37.81 | 37.90 | 525,264 | +0.10(+0.26%) |
May 19, 2017 | 38.00 | 38.04 | 37.45 | 37.80 | 970,761 | -0.24(-0.63%) |
May 18, 2017 | 37.46 | 38.14 | 37.20 | 38.04 | 1,533,362 | +1.39(+3.79%) |
May 17, 2017 | 36.13 | 36.83 | 35.62 | 36.65 | 1,017,719 | +0.52(+1.44%) |
May 16, 2017 | 35.36 | 36.20 | 35.29 | 36.13 | 820,646 | +0.68(+1.92%) |
May 15, 2017 | 36.19 | 36.37 | 35.29 | 35.45 | 790,852 | -0.65(-1.80%) |
May 12, 2017 | 36.51 | 36.87 | 36.05 | 36.10 | 1,224,485 | -0.55(-1.50%) |
May 11, 2017 | 36.21 | 36.97 | 35.86 | 36.65 | 796,743 | +0.27(+0.74%) |
May 10, 2017 | 36.73 | 36.86 | 36.15 | 36.38 | 927,572 | -0.35(-0.95%) |
May 09, 2017 | 36.07 | 36.82 | 36.07 | 36.73 | 935,396 | +0.49(+1.35%) |
May 08, 2017 | 36.12 | 36.67 | 35.36 | 36.24 | 1,478,971 | +0.07(+0.19%) |
May 05, 2017 | 34.40 | 36.25 | 34.27 | 36.17 | 5,594,810 | +3.05(+9.21%) |
May 04, 2017 | 33.88 | 33.99 | 32.40 | 33.12 | 2,908,711 | -0.91(-2.67%) |
May 03, 2017 | 34.01 | 34.17 | 33.29 | 34.03 | 858,788 | -0.09(-0.26%) |
May 02, 2017 | 34.23 | 34.54 | 33.98 | 34.12 | 745,811 | -0.01(-0.03%) |